Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 13.80 | 13.92 | 13.34 | 13.36 | 15,903,158 | -0.34(-2.52%) |
Nov 27, 2002 | 13.30 | 13.88 | 13.21 | 13.70 | 35,745,696 | +0.73(+5.62%) |
Nov 26, 2002 | 13.28 | 13.32 | 12.90 | 12.97 | 32,636,976 | -0.37(-2.76%) |
Nov 25, 2002 | 13.22 | 13.51 | 13.12 | 13.34 | 45,523,056 | +0.14(+1.07%) |
Nov 22, 2002 | 12.91 | 13.36 | 12.86 | 13.20 | 43,166,116 | -0.12(-0.88%) |
Nov 21, 2002 | 12.84 | 13.54 | 12.61 | 13.32 | 63,828,084 | +0.89(+7.19%) |
Nov 20, 2002 | 11.96 | 12.61 | 11.87 | 12.43 | 48,652,836 | +0.62(+5.24%) |
Nov 19, 2002 | 11.96 | 12.21 | 11.67 | 11.81 | 35,677,796 | -0.20(-1.70%) |
Nov 18, 2002 | 12.74 | 12.74 | 11.93 | 12.01 | 36,645,920 | -0.39(-3.16%) |
Nov 15, 2002 | 12.11 | 12.50 | 11.79 | 12.40 | 41,373,076 | +0.05(+0.44%) |
Nov 14, 2002 | 11.74 | 12.37 | 11.45 | 12.35 | 71,861,288 | +0.83(+7.21%) |
Nov 13, 2002 | 11.67 | 11.90 | 11.17 | 11.52 | 79,081,824 | -0.29(-2.45%) |
Nov 12, 2002 | 11.55 | 12.18 | 11.37 | 11.81 | 36,831,120 | +0.39(+3.43%) |
Nov 11, 2002 | 12.28 | 12.29 | 11.38 | 11.42 | 34,856,196 | -0.90(-7.32%) |
Nov 08, 2002 | 12.44 | 12.68 | 11.83 | 12.32 | 43,230,828 | +0.01(+0.06%) |
Nov 07, 2002 | 12.71 | 12.89 | 12.21 | 12.31 | 42,068,568 | -0.89(-6.77%) |
Nov 06, 2002 | 12.47 | 13.22 | 12.45 | 13.20 | 48,394,628 | +0.81(+6.58%) |
Nov 05, 2002 | 12.45 | 12.83 | 11.99 | 12.39 | 55,207,112 | -0.50(-3.89%) |
Nov 04, 2002 | 12.78 | 13.40 | 12.54 | 12.89 | 58,314,048 | +0.57(+4.64%) |
Nov 01, 2002 | 11.67 | 12.50 | 11.57 | 12.32 | 49,413,044 | +0.54(+4.59%) |
Oct 31, 2002 | 12.08 | 12.37 | 11.52 | 11.78 | 51,902,852 | -0.23(-1.89%) |
Oct 30, 2002 | 11.37 | 12.17 | 11.23 | 12.00 | 49,188,528 | +0.76(+6.76%) |
Oct 29, 2002 | 11.74 | 11.82 | 10.78 | 11.24 | 47,092,860 | -0.60(-5.09%) |
Oct 28, 2002 | 11.79 | 12.37 | 11.71 | 11.85 | 65,509,392 | +0.48(+4.20%) |
Oct 25, 2002 | 10.76 | 11.41 | 10.70 | 11.37 | 33,836,508 | +0.74(+6.93%) |
Oct 24, 2002 | 11.42 | 11.67 | 10.62 | 10.63 | 58,735,132 | -0.66(-5.83%) |
Oct 23, 2002 | 10.01 | 11.31 | 9.997 | 11.29 | 60,434,476 | +1.03(+10.08%) |
Oct 22, 2002 | 10.30 | 10.76 | 10.11 | 10.26 | 43,311,624 | -0.74(-6.77%) |
Oct 21, 2002 | 10.33 | 11.06 | 10.26 | 11.00 | 34,523,192 | +0.47(+4.46%) |
Oct 18, 2002 | 9.833 | 10.55 | 9.739 | 10.53 | 38,700,744 | +0.36(+3.54%) |
Oct 17, 2002 | 10.09 | 10.19 | 9.660 | 10.17 | 42,822,560 | +0.78(+8.35%) |
Oct 16, 2002 | 9.284 | 9.598 | 9.284 | 9.386 | 36,999,472 | -0.84(-8.20%) |
Oct 15, 2002 | 10.18 | 10.26 | 8.728 | 10.22 | 43,631,352 | +0.82(+8.75%) |
Oct 14, 2002 | 9.323 | 9.480 | 9.206 | 9.402 | 25,612,998 | -0.05(-0.57%) |
Oct 11, 2002 | 9.080 | 9.590 | 8.994 | 9.456 | 43,894,336 | +0.75(+8.63%) |
Oct 10, 2002 | 8.211 | 8.869 | 8.109 | 8.704 | 39,150,920 | +0.55(+6.72%) |
Oct 09, 2002 | 8.109 | 8.642 | 8.038 | 8.156 | 56,796,124 | +0.05(+0.58%) |
Oct 08, 2002 | 8.665 | 8.681 | 8.109 | 8.109 | 57,931,392 | -0.41(-4.78%) |
Oct 07, 2002 | 8.783 | 8.901 | 8.458 | 8.516 | 33,648,116 | -0.36(-4.06%) |
Oct 04, 2002 | 9.206 | 9.268 | 8.783 | 8.877 | 38,788,048 | -0.13(-1.48%) |
Oct 03, 2002 | 9.598 | 9.731 | 9.010 | 9.010 | 40,306,416 | -0.78(-8.00%) |
Oct 02, 2002 | 9.410 | 10.10 | 9.394 | 9.793 | 44,035,324 | +0.23(+2.38%) |
Oct 01, 2002 | 9.206 | 9.598 | 8.924 | 9.566 | 42,632,848 | +0.52(+5.71%) |
Sep 30, 2002 | 9.104 | 9.425 | 8.869 | 9.049 | 42,551,004 | -0.21(-2.28%) |
Sep 27, 2002 | 9.065 | 9.848 | 9.026 | 9.261 | 48,776,772 | +0.06(+0.68%) |
Sep 26, 2002 | 9.754 | 9.786 | 9.010 | 9.198 | 48,069,156 | -0.43(-4.48%) |
Sep 25, 2002 | 9.402 | 9.817 | 9.104 | 9.629 | 49,821,944 | +0.44(+4.77%) |
Sep 24, 2002 | 8.485 | 9.316 | 8.407 | 9.190 | 58,435,556 | +0.42(+4.73%) |
Sep 23, 2002 | 9.151 | 9.316 | 8.618 | 8.775 | 47,066,312 | -0.58(-6.20%) |
Sep 20, 2002 | 9.543 | 9.574 | 9.237 | 9.355 | 44,712,052 | -0.03(-0.33%) |
Sep 19, 2002 | 9.402 | 9.715 | 9.347 | 9.386 | 44,269,280 | -0.19(-1.96%) |
Sep 18, 2002 | 9.410 | 9.786 | 9.402 | 9.574 | 38,785,748 | +0.02(+0.16%) |
Sep 17, 2002 | 10.29 | 10.42 | 9.472 | 9.558 | 59,262,644 | -0.37(-3.71%) |
Sep 16, 2002 | 10.12 | 10.40 | 9.809 | 9.927 | 36,377,244 | -0.28(-2.76%) |
Sep 13, 2002 | 9.880 | 10.32 | 9.793 | 10.21 | 40,004,044 | +0.23(+2.28%) |
Sep 12, 2002 | 10.46 | 10.50 | 9.966 | 9.981 | 31,665,788 | -0.74(-6.94%) |
Sep 11, 2002 | 10.76 | 11.16 | 10.66 | 10.73 | 29,254,984 | +0.17(+1.63%) |
Sep 10, 2002 | 10.11 | 10.69 | 10.04 | 10.55 | 35,965,616 | +0.61(+6.15%) |
Sep 09, 2002 | 9.997 | 10.09 | 9.621 | 9.942 | 30,523,566 | -0.20(-1.93%) |
Sep 06, 2002 | 10.01 | 10.32 | 9.979 | 10.14 | 36,665,448 | +0.68(+7.21%) |
Sep 05, 2002 | 9.770 | 9.848 | 9.402 | 9.457 | 38,843,568 | -0.49(-4.96%) |
Sep 04, 2002 | 10.28 | 10.33 | 9.582 | 9.950 | 52,207,140 | -0.23(-2.23%) |